[6316 東証1部] 丸山製作所 日足 時系列データ

[6316 東証1部] 丸山製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09195.00197.00195.00197.0013200025842000
2016-12-08195.00197.00195.00196.0026900052670000
2016-12-07191.00194.00189.00194.0019400037253000
2016-12-06193.00194.00189.00189.0032000061311000
2016-12-05191.00195.00190.00193.0016800032312000
2016-12-02190.00198.00189.00191.0051700099746000
2016-12-01195.00196.00188.00189.0043600083322000
2016-11-30199.00203.00191.00193.001654000324475000
2016-11-29178.00213.00177.00199.003646000716522000
2016-11-28178.00178.00175.00177.006400011331000
2016-11-25180.00180.00175.00176.007300012975000
2016-11-24178.00179.00177.00178.0012800022784000
2016-11-22174.00177.00174.00177.0012400021787000
2016-11-21174.00175.00172.00174.006200010774000
2016-11-18173.00175.00173.00173.0011900020663000
2016-11-17170.00171.00169.00171.00370006289000
2016-11-16168.00170.00168.00169.00520008789000
2016-11-15169.00170.00167.00168.007300012311000
2016-11-14171.00171.00167.00169.0011600019626000
2016-11-11168.00176.00160.00165.0022300037227000
2016-11-10166.00169.00166.00167.00550009184000
2016-11-09170.00172.00157.00163.0011400018690000
2016-11-08170.00171.00167.00171.00420007115000
2016-11-07166.00170.00166.00169.00580009751000
2016-11-04172.00172.00166.00167.0012300020820000
2016-11-02174.00175.00173.00174.007500013041000
2016-11-01177.00178.00175.00177.006600011642000
2016-10-31176.00178.00176.00177.006200010952000
2016-10-28175.00175.00173.00175.008800015341000
2016-10-27174.00174.00172.00174.00380006579000
2016-10-26173.00174.00173.00174.006000010410000
2016-10-25173.00173.00172.00173.00380006571000
2016-10-24174.00175.00172.00173.008400014540000
2016-10-21171.00173.00170.00173.008100013871000
2016-10-20170.00171.00169.00171.00490008326000
2016-10-19169.00171.00168.00170.00480008132000
2016-10-18168.00169.00167.00167.00300005037000
2016-10-17169.00170.00168.00169.00520008803000
2016-10-14168.00169.00167.00168.00250004206000
2016-10-13168.00169.00168.00169.00180003026000
2016-10-12169.00170.00168.00168.00460007765000
2016-10-11168.00170.00167.00170.00370006240000
2016-10-07170.00170.00165.00168.0012900021612000
2016-10-06170.00171.00169.00171.006700011392000
2016-10-05169.00170.00168.00170.006800011473000
2016-10-04168.00169.00166.00169.00370006193000
2016-10-03169.00169.00167.00168.00340005709000
2016-09-30168.00169.00167.00169.00250004199000
2016-09-29169.00170.00167.00170.00530008940000
2016-09-28169.00169.00167.00169.00590009922000
2016-09-27172.00172.00170.00172.008300014211000
2016-09-26172.00172.00170.00172.008200014078000
2016-09-23171.00171.00169.00170.00420007140000
2016-09-21167.00170.00166.00170.009800016499000
2016-09-20166.00169.00166.00167.00430007204000
2016-09-16168.00168.00166.00166.00390006501000
2016-09-15167.00167.00166.00166.00510008481000
2016-09-14167.00168.00167.00167.00300005013000
2016-09-13167.00168.00167.00168.00300005035000
2016-09-12168.00168.00167.00167.00230003856000
2016-09-09167.00169.00167.00169.00540009064000
2016-09-08168.00169.00167.00167.007000011765000
2016-09-07166.00169.00166.00169.007800013059000
2016-09-06168.00168.00167.00168.00260004364000
2016-09-05169.00170.00166.00166.0012600021013000
2016-09-02168.00168.00166.00168.007900013216000
2016-09-01167.00170.00167.00168.0013200022238000
2016-08-31169.00169.00166.00169.0029700049779000
2016-08-30163.00181.00163.00166.001420000242201000
2016-08-29157.00158.00157.00158.00500007882000
2016-08-26162.00162.00156.00156.008700013833000
2016-08-25159.00160.00158.00159.00300004769000
2016-08-24163.00163.00158.00158.008700013960000
2016-08-23159.00160.00157.00158.0014000022179000
2016-08-22165.00166.00161.00163.00570009279000
2016-08-19165.00165.00163.00165.00270004437000
2016-08-18167.00168.00165.00165.00290004823000
2016-08-17166.00167.00165.00165.00440007286000
2016-08-16170.00172.00168.00168.00520008797000
2016-08-15171.00171.00169.00169.00130002216000
2016-08-12172.00173.00171.00173.00200003445000
2016-08-10171.00172.00171.00172.00130002227000
2016-08-09172.00173.00172.00173.00160002765000
2016-08-08173.00174.00172.00173.00280004841000
2016-08-05171.00173.00170.00170.00130002239000
2016-08-04168.00171.00168.00171.00230003887000
2016-08-03169.00171.00168.00168.0010300017478000
2016-08-02174.00175.00172.00173.00430007435000
2016-08-01177.00177.00174.00175.00320005627000
2016-07-29178.00178.00173.00176.00530009332000
2016-07-28180.00186.00176.00176.0033500060474000
2016-07-27171.00175.00171.00175.00290005012000
2016-07-26173.00184.00171.00172.0015400026985000
2016-07-25173.00173.00170.00173.006700011554000
2016-07-22168.00169.00168.00169.00140002355000
2016-07-21169.00169.00166.00168.008200013798000
2016-07-20167.00170.00165.00170.00180003003000
2016-07-19169.00169.00168.00169.0080001350000
2016-07-15169.00169.00167.00169.00320005381000
2016-07-14168.00169.00167.00167.00180003021000
2016-07-13167.00169.00167.00168.00340005705000
2016-07-12163.00167.00163.00165.00380006263000
2016-07-11157.00161.00157.00160.00270004296000
2016-07-08155.00156.00155.00155.00350005434000
2016-07-07159.00160.00155.00155.00220003466000
2016-07-06160.00160.00159.00159.00340005414000
2016-07-05164.00164.00161.00161.0080001302000
2016-07-04161.00164.00161.00164.00190003089000
2016-07-01163.00163.00161.00161.00270004374000
2016-06-30163.00163.00161.00161.00370005983000
2016-06-29158.00163.00158.00163.006600010511000
2016-06-28156.00159.00155.00157.00350005488000
2016-06-27160.00160.00156.00160.00340005401000
2016-06-24175.00175.00153.00155.0014400023831000
2016-06-23170.00170.00167.00169.00310005230000
2016-06-22165.00170.00165.00170.00290004844000
2016-06-21165.00167.00165.00167.00310005150000
2016-06-20165.00169.00165.00169.00140002355000
2016-06-17173.00173.00166.00167.00390006634000
2016-06-16169.00169.00163.00163.008200013566000
2016-06-15165.00169.00165.00166.00190003171000
2016-06-14163.00165.00163.00165.00390006388000
2016-06-13171.00171.00166.00166.00190003186000
2016-06-10173.00174.00171.00172.007100012263000
2016-06-09174.00174.00169.00171.00290004950000
2016-06-08177.00177.00170.00172.00380006546000
2016-06-07174.00174.00171.00173.00170002929000
2016-06-06171.00173.00170.00173.00210003621000
2016-06-03169.00172.00169.00172.00210003575000
2016-06-02172.00172.00169.00169.00310005291000
2016-06-01175.00175.00173.00174.00230004011000
2016-05-31175.00177.00174.00175.00180003154000
2016-05-30177.00177.00174.00175.00180003165000
2016-05-27173.00173.00171.00173.00220003788000
2016-05-26181.00181.00174.00174.00360006423000
2016-05-25177.00178.00172.00177.00250004399000
2016-05-24171.00174.00170.00173.00560009613000
2016-05-23170.00170.00168.00170.00260004411000
2016-05-20167.00168.00167.00168.00220003677000
2016-05-19164.00168.00164.00167.00390006481000
2016-05-18165.00166.00165.00166.00180002975000
2016-05-17164.00166.00162.00166.00460007544000
2016-05-16164.00168.00164.00167.00180002984000
2016-05-13166.00166.00162.00162.00520008498000
2016-05-12170.00170.00165.00167.00120002000000
2016-05-11167.00170.00167.00167.00270004521000
2016-05-10160.00167.00160.00164.00360005888000
2016-05-09162.00163.00160.00161.00380006139000
2016-05-06162.00163.00158.00163.009300014968000
2016-05-02168.00170.00166.00169.00490008243000
2016-04-28180.00180.00176.00176.00520009315000
2016-04-27176.00180.00176.00179.00460008225000
2016-04-26180.00180.00174.00174.00430007618000
2016-04-25179.00179.00177.00179.00360006427000
2016-04-22173.00177.00172.00177.00550009571000
2016-04-21177.00179.00176.00176.006000010642000
2016-04-20179.00179.00176.00176.00130002301000
2016-04-19176.00179.00176.00179.00150002667000
2016-04-18173.00175.00173.00175.00190003300000
2016-04-15178.00178.00177.00178.00130002311000
2016-04-14173.00178.00173.00178.00360006332000
2016-04-13170.00173.00170.00173.00130002216000
2016-04-12170.00174.00168.00168.00270004624000
2016-04-11166.00170.00166.00169.00340005698000
2016-04-08165.00176.00164.00164.009700016323000
2016-04-07167.00175.00167.00170.00240004124000
2016-04-06164.00173.00164.00169.00310005236000
2016-04-05174.00174.00167.00167.00390006661000
2016-04-04168.00177.00168.00177.00520009018000
2016-04-01176.00176.00168.00168.00460007906000
2016-03-31181.00181.00178.00178.00160002865000
2016-03-30183.00183.00181.00181.00120002185000
2016-03-29181.00182.00180.00182.00140002538000
2016-03-28181.00181.00178.00180.00290005221000
2016-03-25183.00183.00179.00180.006100011061000
2016-03-24183.00183.00181.00181.00460008385000
2016-03-23184.00184.00182.00183.00380006970000
2016-03-22185.00186.00183.00184.005500010142000
2016-03-18182.00183.00182.00183.00290005291000
2016-03-17184.00186.00182.00182.00400007364000
2016-03-16184.00185.00182.00182.00470008628000
2016-03-15184.00184.00183.00184.00250004586000
2016-03-14181.00184.00181.00182.00410007474000
2016-03-11179.00181.00179.00181.0010900019594000
2016-03-10181.00181.00179.00180.00210003783000
2016-03-09184.00184.00179.00179.00360006492000
2016-03-08182.00184.00182.00182.00300005469000
2016-03-07185.00185.00181.00181.008600015781000
2016-03-04175.00177.00175.00176.00370006507000
2016-03-03173.00179.00173.00175.00470008279000
2016-03-02170.00174.00169.00173.00440007558000
2016-03-01164.00169.00164.00165.00450007497000
2016-02-29172.00172.00164.00164.00470007857000
2016-02-26167.00170.00167.00167.006500010926000
2016-02-25164.00168.00164.00165.00440007296000
2016-02-24166.00168.00164.00164.006600010975000
2016-02-23169.00170.00165.00165.007800013043000
2016-02-22162.00168.00161.00165.00480007858000
2016-02-19164.00164.00161.00163.007100011560000
2016-02-18161.00165.00161.00165.008400013664000
2016-02-17152.00159.00152.00159.0010000015543000
2016-02-16152.00159.00152.00155.0012600019708000
2016-02-15167.00167.00150.00153.0023800036695000
2016-02-12160.00160.00152.00155.0011200017617000
2016-02-10174.00174.00166.00166.00420007094000
2016-02-09179.00179.00173.00174.007300012711000
2016-02-08177.00181.00177.00181.00360006470000
2016-02-05183.00183.00179.00180.00310005589000
2016-02-04184.00185.00183.00183.00160002942000
2016-02-03188.00188.00181.00185.006400011785000
2016-02-02193.00194.00190.00190.00370007079000
2016-02-01195.00195.00191.00193.008400016266000
2016-01-29180.00187.00179.00187.008900016313000
2016-01-28180.00181.00180.00180.00380006849000
2016-01-27182.00182.00178.00179.00260004678000
2016-01-26184.00184.00176.00176.006800012338000
2016-01-25187.00187.00178.00179.009000016513000
2016-01-22169.00173.00158.00173.009300015407000
2016-01-21170.00170.00165.00165.009500015979000
2016-01-20174.00175.00169.00169.0012200021005000
2016-01-19175.00177.00174.00174.00560009791000
2016-01-18174.00175.00173.00175.006800011835000
2016-01-15182.00182.00176.00177.00360006439000
2016-01-14180.00181.00178.00180.0010600018972000
2016-01-13184.00185.00180.00182.007000012789000
2016-01-12186.00187.00180.00180.008000014573000
2016-01-08188.00191.00186.00188.00240004530000
2016-01-07194.00194.00189.00189.00320006091000
2016-01-06197.00198.00192.00193.00360007005000
2016-01-05193.00196.00193.00195.00350006811000
2016-01-04195.00197.00193.00193.005300010332000
2015-12-30193.00196.00192.00195.007000013586000
2015-12-29192.00194.00192.00193.00300005777000
2015-12-28187.00193.00187.00193.007000013262000
2015-12-25186.00188.00183.00184.0015500028631000
2015-12-24198.00198.00188.00190.0020500039475000
2015-12-22198.00198.00195.00196.005800011374000
2015-12-21198.00198.00194.00196.0015700030775000
2015-12-18199.00202.00198.00201.006700013376000
2015-12-17202.00202.00198.00201.0012100024221000
2015-12-16200.00200.00196.00199.005600011055000
2015-12-15199.00200.00196.00197.00420008313000
2015-12-14199.00199.00195.00198.009500018648000
2015-12-11200.00202.00199.00202.0011300022625000
2015-12-10201.00203.00201.00201.00410008255000
2015-12-09206.00206.00204.00204.00370007575000
2015-12-08209.00209.00205.00207.00480009918000
2015-12-07209.00211.00209.00210.00340007135000
2015-12-04205.00210.00205.00209.008200016984000
2015-12-03209.00214.00209.00213.008400017733000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog